Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
13.86
+0.28 (2.06%)
At close: Jun 16, 2025, 4:00 PM
13.86
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.06% | 725 |
| Jun 13, 2025 | 13.31 | 13.58 | 13.20 | 13.58 | 13.58 | -0.88% | 1,584 |
| Jun 12, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | 0.44% | 986 |
| Jun 11, 2025 | 13.24 | 13.64 | 13.24 | 13.64 | 13.64 | -0.15% | 645 |
| Jun 10, 2025 | 13.24 | 13.66 | 13.24 | 13.66 | 13.66 | -2.36% | 686 |
| Jun 9, 2025 | 13.97 | 13.99 | 13.50 | 13.99 | 13.99 | 1.52% | 3,016 |
| Jun 6, 2025 | 13.47 | 14.49 | 12.72 | 13.78 | 13.78 | 1.40% | 5,025 |
| Jun 5, 2025 | 13.45 | 13.59 | 13.45 | 13.59 | 13.59 | -0.80% | 929 |
| Jun 4, 2025 | 13.44 | 13.75 | 13.09 | 13.70 | 13.67 | -1.01% | 2,165 |
| Jun 3, 2025 | 13.70 | 13.84 | 13.28 | 13.84 | 13.81 | -0.72% | 3,064 |
| Jun 2, 2025 | 12.52 | 14.90 | 12.52 | 13.94 | 13.91 | 11.34% | 8,505 |
| May 30, 2025 | 11.90 | 12.98 | 11.89 | 12.52 | 12.49 | 1.54% | 3,681 |
| May 29, 2025 | 11.89 | 12.33 | 11.89 | 12.33 | 12.30 | 8.42% | 1,449 |
| May 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.35 | -2.39% | 356 |
| May 27, 2025 | 11.54 | 11.94 | 11.11 | 11.65 | 11.62 | 1.13% | 3,482 |
| May 23, 2025 | 11.75 | 11.75 | 10.97 | 11.52 | 11.50 | -0.02% | 4,536 |
| May 22, 2025 | 11.58 | 11.73 | 11.52 | 11.52 | 11.50 | -6.55% | 2,334 |
| May 21, 2025 | 11.52 | 12.33 | 11.52 | 12.33 | 12.30 | 6.48% | 1,479 |
| May 20, 2025 | 12.10 | 12.63 | 11.58 | 11.58 | 11.55 | 0.52% | 3,707 |
| May 19, 2025 | 11.20 | 11.52 | 11.20 | 11.52 | 11.50 | 6.96% | 1,408 |
| May 16, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | -4.01% | 424 |
| May 15, 2025 | 11.32 | 11.43 | 10.27 | 11.22 | 11.20 | 0.18% | 4,538 |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | -0.09% | 1,037 |
| May 13, 2025 | 11.25 | 11.25 | 11.21 | 11.21 | 11.19 | 0.18% | 3,081 |
| May 12, 2025 | 11.26 | 11.65 | 11.19 | 11.19 | 11.17 | -1.32% | 3,299 |
| May 9, 2025 | 11.29 | 11.34 | 10.48 | 11.34 | 11.32 | 4.23% | 5,551 |
| May 8, 2025 | 11.29 | 12.04 | 10.50 | 10.88 | 10.86 | 2.35% | 14,888 |
| May 7, 2025 | 12.20 | 12.20 | 8.15 | 10.63 | 10.61 | -11.19% | 22,675 |
| May 6, 2025 | 12.40 | 12.59 | 11.97 | 11.97 | 11.94 | -4.55% | 3,165 |
| May 5, 2025 | 13.30 | 13.47 | 12.04 | 12.54 | 12.51 | -1.10% | 5,963 |
| May 2, 2025 | 11.77 | 14.24 | 11.77 | 12.68 | 12.65 | -1.42% | 22,343 |
| May 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | -2.93% | 671 |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.22 | 6.94% | 1,338 |
| Apr 29, 2025 | 11.82 | 13.80 | 11.28 | 12.39 | 12.36 | 3.97% | 9,697 |
| Apr 28, 2025 | 10.25 | 12.00 | 9.94 | 11.92 | 11.89 | 16.83% | 9,789 |
| Apr 25, 2025 | 9.26 | 12.10 | 9.26 | 10.20 | 10.18 | 10.87% | 14,039 |
| Apr 24, 2025 | 9.00 | 9.40 | 8.70 | 9.20 | 9.18 | -1.08% | 3,797 |
| Apr 23, 2025 | 8.80 | 9.30 | 8.80 | 9.30 | 9.28 | 2.65% | 1,261 |
| Apr 22, 2025 | 9.26 | 9.32 | 8.25 | 9.06 | 9.04 | 4.86% | 2,343 |
| Apr 21, 2025 | 9.00 | 9.49 | 8.64 | 8.64 | 8.62 | -6.59% | 1,935 |
| Apr 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | 3.93% | 468 |
| Apr 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -3.44% | 2,212 |
| Apr 15, 2025 | 9.06 | 9.22 | 8.90 | 9.22 | 9.20 | 1.73% | 1,556 |
| Apr 14, 2025 | 9.37 | 9.41 | 8.93 | 9.06 | 9.04 | -7.55% | 6,446 |
| Apr 11, 2025 | 9.41 | 9.98 | 9.41 | 9.80 | 9.78 | 3.16% | 19,021 |
| Apr 10, 2025 | 10.07 | 10.07 | 9.50 | 9.50 | 9.48 | -8.65% | 1,585 |
| Apr 9, 2025 | 9.75 | 10.40 | 9.50 | 10.40 | 10.38 | 4.42% | 5,892 |
| Apr 8, 2025 | 10.04 | 10.55 | 9.72 | 9.96 | 9.94 | -5.59% | 11,148 |
| Apr 7, 2025 | 9.98 | 10.55 | 9.98 | 10.55 | 10.53 | 2.43% | 10,552 |
| Apr 4, 2025 | 10.25 | 10.80 | 9.85 | 10.30 | 10.28 | -2.85% | 10,199 |